Skip to main content

American Outdoor Brands Inc (NQ: AOUT )

10.61 +0.12 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 10.58 10.66 10.45 10.61 22,500 +0.12(+1.14%)
Jan 26, 2023 10.77 10.83 10.41 10.49 17,690 -0.29(-2.69%)
Jan 25, 2023 10.24 10.81 10.24 10.78 46,997 +0.40(+3.85%)
Jan 24, 2023 10.90 10.90 10.28 10.38 28,483 -0.56(-5.12%)
Jan 23, 2023 10.74 11.10 10.66 10.94 53,272 +0.20(+1.86%)
Jan 20, 2023 10.31 10.85 10.31 10.74 40,054 +0.45(+4.37%)
Jan 19, 2023 10.02 10.33 10.02 10.29 54,923 -0.06(-0.58%)
Jan 18, 2023 10.54 10.71 10.19 10.35 48,623 -0.30(-2.82%)
Jan 17, 2023 10.82 10.98 10.57 10.65 42,243 -0.22(-2.02%)
Jan 13, 2023 10.85 10.96 10.76 10.87 20,959 -0.04(-0.37%)
Jan 12, 2023 10.77 11.00 10.70 10.91 44,306 +0.12(+1.11%)
Jan 11, 2023 11.06 11.12 10.73 10.79 27,972 -0.15(-1.37%)
Jan 10, 2023 10.59 11.01 10.45 10.94 63,282 +0.25(+2.34%)
Jan 09, 2023 10.81 11.10 10.61 10.69 58,435 -0.07(-0.65%)
Jan 06, 2023 10.74 10.98 10.62 10.76 29,144 +0.00(+0.00%)
Jan 05, 2023 10.59 10.80 10.42 10.76 39,734 +0.04(+0.37%)
Jan 04, 2023 10.32 10.92 10.14 10.72 53,684 +0.46(+4.48%)
Jan 03, 2023 10.13 10.51 10.03 10.26 75,584 +0.24(+2.40%)
Dec 30, 2022 10.03 10.44 9.760 10.02 86,782 -0.01(-0.10%)
Dec 29, 2022 9.690 10.21 9.340 10.03 100,131 +0.33(+3.40%)
Dec 28, 2022 9.660 9.890 9.615 9.700 59,664 -0.04(-0.41%)
Dec 27, 2022 9.610 9.835 9.470 9.740 80,865 +0.07(+0.72%)
Dec 23, 2022 9.660 9.760 9.580 9.670 34,228 -0.11(-1.12%)
Dec 22, 2022 9.590 9.840 9.445 9.780 35,399 +0.23(+2.41%)
Dec 21, 2022 9.640 9.730 9.470 9.550 17,228 -0.05(-0.52%)
Dec 20, 2022 9.550 9.990 9.495 9.600 37,928 -0.02(-0.21%)
Dec 19, 2022 9.810 10.13 9.495 9.620 66,475 -0.25(-2.53%)
Dec 16, 2022 10.12 10.26 9.510 9.870 165,579 -0.30(-2.95%)
Dec 15, 2022 9.850 10.20 9.775 10.17 51,697 +0.02(+0.20%)
Dec 14, 2022 10.02 10.27 9.880 10.15 56,852 +0.05(+0.50%)
Dec 13, 2022 10.50 10.50 10.10 10.10 48,941 -0.12(-1.17%)
Dec 12, 2022 10.57 10.62 10.03 10.22 52,786 -0.36(-3.40%)
Dec 09, 2022 10.93 11.05 10.54 10.58 32,016 -0.41(-3.73%)
Dec 08, 2022 10.56 11.02 10.55 10.99 38,826 +0.33(+3.10%)
Dec 07, 2022 10.60 11.18 10.58 10.66 48,888 -0.07(-0.65%)
Dec 06, 2022 11.04 11.11 10.66 10.73 70,974 -0.23(-2.10%)
Dec 05, 2022 11.30 11.30 10.78 10.96 148,703 -0.28(-2.49%)
Dec 02, 2022 10.54 11.60 10.00 11.24 519,663 +1.69(+17.70%)
Dec 01, 2022 9.580 9.925 9.510 9.550 91,294 +0.09(+0.95%)
Nov 30, 2022 9.560 9.610 9.180 9.460 69,752 -0.17(-1.77%)
Nov 29, 2022 9.460 9.680 9.390 9.630 41,150 +0.17(+1.80%)
Nov 28, 2022 9.400 9.750 9.290 9.460 129,450 +0.04(+0.42%)
Nov 25, 2022 9.140 9.600 9.055 9.420 32,032 +0.35(+3.86%)
Nov 23, 2022 8.810 9.140 8.710 9.070 41,996 +0.27(+3.07%)
Nov 22, 2022 8.350 8.860 8.300 8.800 55,054 +0.45(+5.39%)
Nov 21, 2022 8.120 8.410 8.030 8.350 68,274 +0.14(+1.71%)
Nov 18, 2022 8.340 8.340 8.104 8.210 53,117 -0.01(-0.12%)
Nov 17, 2022 8.200 8.300 8.150 8.220 88,289 +0.00(+0.00%)
Nov 16, 2022 8.710 8.710 8.160 8.220 96,721 -0.58(-6.59%)
Nov 15, 2022 8.560 8.855 8.510 8.800 173,175 +0.25(+2.92%)
Nov 14, 2022 8.650 8.715 8.530 8.550 62,748 -0.11(-1.27%)
Nov 11, 2022 8.550 8.780 8.530 8.660 56,729 +0.09(+1.05%)
Nov 10, 2022 8.860 8.860 8.530 8.570 66,904 +0.02(+0.23%)
Nov 09, 2022 9.160 9.165 8.520 8.550 54,917 -0.64(-6.96%)
Nov 08, 2022 9.360 9.780 9.160 9.190 66,133 -0.19(-2.03%)
Nov 07, 2022 8.970 9.560 8.960 9.380 56,779 +0.41(+4.57%)
Nov 04, 2022 8.960 9.030 8.840 8.970 39,603 +0.10(+1.13%)
Nov 03, 2022 8.810 9.060 8.700 8.870 76,527 -0.05(-0.56%)
Nov 02, 2022 8.880 8.920 97,438 +0.06(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.